Radian Group Inc. Historical Stock Prices

RDN 
$18.46
*  
0.08
0.43%
Get RDN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading RDN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RDN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.54  18.64  18.39  18.46 1,504,188
07/31/2015 18.54 18.64 18.39 18.46 1,509,405
07/30/2015 18.46 18.63 18.43 18.54 1,175,206
07/29/2015 18.38 18.6 18.35 18.51 1,608,827
07/28/2015 18.42 18.54 18.1199 18.44 2,381,076
07/27/2015 18.05 18.53 17.92 18.33 2,874,564
07/24/2015 18.26 18.38 18.165 18.21 2,533,204
07/23/2015 18.5 18.68 18.211 18.34 2,371,536
07/22/2015 18.65 18.71 18.34 18.44 2,430,035
07/21/2015 18.6 18.75 18.455 18.53 2,749,480
07/20/2015 18.77 18.87 18.6 18.61 2,275,089
07/17/2015 18.76 18.95 18.675 18.72 1,291,841
07/16/2015 18.93 18.93 18.58 18.75 2,636,357
07/15/2015 18.93 19.025 18.73 18.82 2,540,666
07/14/2015 18.7 18.85 18.586 18.82 1,556,103
07/13/2015 18.51 18.7 18.44 18.6 1,430,033
07/10/2015 18.61 18.7 18.38 18.41 1,988,448
07/09/2015 18.47 18.54 18.34 18.42 1,597,433
07/08/2015 18.28 18.56 18.1 18.23 3,228,491
07/07/2015 18.54 18.58 17.915 18.42 2,283,152
07/06/2015 18.5 18.8 18.28 18.49 2,516,262
07/02/2015 18.67 18.765 18.49 18.65 2,289,627
07/01/2015 18.94 19.12 18.62 18.66 3,574,196
06/30/2015 18.72 18.97 18.51 18.76 7,290,939
06/29/2015 18.65 18.97 18.43 18.6 2,986,432
06/26/2015 18.93 19.13 18.86 18.87 3,366,566
06/25/2015 18.68 18.98 18.64 18.92 2,262,100
06/24/2015 18.8 18.95 18.585 18.66 2,562,315
06/23/2015 18.85 19.05 18.765 18.87 2,856,842
06/22/2015 18.65 18.895 18.52 18.84 2,608,730
06/19/2015 18.6 18.68 18.42 18.5 3,970,166
06/18/2015 18.74 18.91 18.605 18.66 6,609,588
06/17/2015 18.7 18.75 18.53 18.68 4,337,831
06/16/2015 18.34 18.64 18.274 18.58 1,542,299
06/15/2015 18.27 18.45 18.07 18.37 1,393,674
06/12/2015 18.29 18.48 18.16 18.36 2,061,441
06/11/2015 18.18 18.38 18 18.35 6,793,729
06/10/2015 17.82 18.25 17.741 18.11 2,213,994
06/09/2015 17.94 17.94 17.55 17.73 1,511,153
06/08/2015 17.97 18.02 17.82 17.88 1,723,154
06/05/2015 18.09 18.14 17.895 17.97 1,213,372
06/04/2015 18.1 18.3 17.8 17.98 1,697,570
06/03/2015 18.02 18.28 17.92 18.15 3,331,787
06/02/2015 17.79 18.135 17.743 17.93 1,211,019
06/01/2015 18.03 18.13 17.75 17.88 1,390,983
05/29/2015 17.94 18.21 17.85 17.92 1,709,647
05/28/2015 17.87 17.97 17.72 17.91 1,385,497
05/27/2015 17.66 17.875 17.51 17.86 1,573,431
05/26/2015 17.77 17.79 17.52 17.58 1,396,346
05/22/2015 17.95 17.989 17.7 17.78 941,888
05/21/2015 17.86 18.08 17.84 17.94 1,403,615
05/20/2015 17.81 17.96 17.79 17.87 1,511,338
05/19/2015 17.92 17.97 17.67 17.76 1,841,933
05/18/2015 17.93 17.99 17.82 17.91 3,408,841
05/15/2015 18.17 18.17 17.83 17.91 2,756,611
05/14/2015 18.24 18.37 18.11 18.2 1,292,255
05/13/2015 18.15 18.22 18.09 18.16 1,309,702
05/12/2015 18.02 18.19 17.8 18.13 1,197,377
05/11/2015 18.11 18.33 18.1 18.18 1,464,589
05/08/2015 18.07 18.24 17.99 18.1 1,761,839
05/07/2015 17.57 17.95 17.53 17.89 2,284,085
05/06/2015 17.69 17.77 17.46 17.6 1,239,820
05/05/2015 17.79 17.94 17.54 17.66 1,817,995
05/04/2015 17.89 17.965 17.77 17.85 1,347,420
05/01/2015 17.82 17.95 17.465 17.73 3,194,058
04/30/2015 18.34 18.48 17.67 17.86 4,430,192
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?